Transimex Corporation (HOSE:TMS)
Vietnam · Delayed Price · Currency is VND 40,500
-500 (-1.22%)
At close: Mar 18, 2026
Transimex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | -1.22% | 207 |
| Mar 17, 2026 | 40,700.00 | 41,000.00 | 40,700.00 | 41,000.00 | 41,000.00 | - | 307 |
| Mar 16, 2026 | 41,000.00 | 41,000.00 | 40,700.00 | 41,000.00 | 41,000.00 | - | 1,901 |
| Mar 12, 2026 | 41,000.00 | 41,000.00 | 38,650.00 | 41,000.00 | 41,000.00 | - | 2,292,202 |
| Mar 10, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 319 |
| Mar 9, 2026 | 41,000.00 | 41,000.00 | 39,450.00 | 41,000.00 | 41,000.00 | - | 3,139 |
| Mar 5, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | - | 173 |
| Mar 4, 2026 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | -0.73% | 305 |
| Mar 3, 2026 | 41,300.00 | 41,300.00 | 41,300.00 | 41,300.00 | 41,300.00 | 0.73% | 101 |
| Mar 2, 2026 | 40,200.00 | 41,300.00 | 40,200.00 | 41,000.00 | 41,000.00 | -0.73% | 3,735 |
| Feb 24, 2026 | 41,100.00 | 41,350.00 | 41,100.00 | 41,300.00 | 41,300.00 | -0.12% | 3,123 |
| Feb 12, 2026 | 41,350.00 | 41,350.00 | 41,350.00 | 41,350.00 | 41,350.00 | -0.24% | 101 |
| Feb 11, 2026 | 40,150.00 | 41,450.00 | 40,150.00 | 41,450.00 | 41,450.00 | - | 3,200 |
| Feb 10, 2026 | 41,450.00 | 41,450.00 | 41,450.00 | 41,450.00 | 41,450.00 | -0.12% | 100 |
| Feb 9, 2026 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | 100 |
| Feb 6, 2026 | 41,400.00 | 41,500.00 | 41,000.00 | 41,500.00 | 41,500.00 | - | 2,482 |
| Feb 3, 2026 | 40,150.00 | 41,500.00 | 40,150.00 | 41,500.00 | 41,500.00 | - | 649 |
| Jan 29, 2026 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | - | 107 |
| Jan 27, 2026 | 41,200.00 | 41,500.00 | 39,200.00 | 41,500.00 | 41,500.00 | 0.79% | 861 |
| Jan 23, 2026 | 41,176.47 | 41,274.51 | 41,176.47 | 41,176.47 | 41,176.47 | -0.24% | 5,508 |
| Jan 22, 2026 | 41,274.51 | 41,274.51 | 41,274.51 | 41,274.51 | 41,274.51 | -0.12% | 105 |
| Jan 21, 2026 | 41,176.47 | 41,568.63 | 39,264.71 | 41,323.53 | 41,323.53 | 0.36% | 1,760 |
| Jan 20, 2026 | 40,539.22 | 41,176.47 | 40,539.22 | 41,176.47 | 41,176.47 | 1.57% | 563 |
| Jan 19, 2026 | 40,539.22 | 40,539.22 | 39,313.73 | 40,539.22 | 40,539.22 | - | 3,375 |
| Jan 16, 2026 | 40,539.22 | 40,539.22 | 40,539.22 | 40,539.22 | 40,539.22 | -0.36% | 288 |
| Jan 15, 2026 | 41,127.45 | 41,127.45 | 40,196.08 | 40,686.28 | 40,686.27 | 0.73% | 825 |
| Jan 14, 2026 | 40,196.08 | 42,990.20 | 40,196.08 | 40,392.16 | 40,392.16 | 0.49% | 9,185 |
| Jan 13, 2026 | 40,147.06 | 40,196.08 | 40,147.06 | 40,196.08 | 40,196.08 | - | 640 |
| Jan 12, 2026 | 38,578.43 | 40,196.08 | 38,578.43 | 40,196.08 | 40,196.08 | 0.24% | 1,562 |
| Jan 9, 2026 | 40,098.04 | 40,098.04 | 40,098.04 | 40,098.04 | 40,098.04 | 0.25% | 511 |
| Jan 8, 2026 | 38,725.49 | 40,000.00 | 38,725.49 | 40,000.00 | 40,000.00 | - | 850 |
| Jan 5, 2026 | 39,019.61 | 40,000.00 | 39,019.61 | 40,000.00 | 40,000.00 | -0.49% | 1,124 |
| Dec 31, 2025 | 39,803.92 | 40,196.08 | 39,803.92 | 40,196.08 | 40,196.08 | 0.61% | 3,162 |
| Dec 30, 2025 | 39,950.98 | 39,950.98 | 38,284.31 | 39,950.98 | 39,950.98 | 0.12% | 854 |
| Dec 29, 2025 | 40,000.00 | 40,000.00 | 39,901.96 | 39,901.96 | 39,901.96 | -0.25% | 211 |
| Dec 26, 2025 | 39,950.98 | 40,000.00 | 39,950.98 | 40,000.00 | 40,000.00 | 0.49% | 542 |
| Dec 25, 2025 | 39,803.92 | 39,803.92 | 39,803.92 | 39,803.92 | 39,803.92 | -0.49% | 1,273 |
| Dec 23, 2025 | 38,431.37 | 40,000.00 | 38,431.37 | 40,000.00 | 40,000.00 | - | 612 |
| Dec 22, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 1.49% | 315 |
| Dec 19, 2025 | 39,411.77 | 39,411.77 | 39,411.77 | 39,411.77 | 39,411.76 | -0.50% | 1,020 |
| Dec 18, 2025 | 39,607.84 | 39,607.84 | 39,607.84 | 39,607.84 | 39,607.84 | 0.25% | 409 |
| Dec 17, 2025 | 39,313.73 | 39,705.88 | 37,843.14 | 39,509.80 | 39,509.80 | -1.47% | 4,490 |
| Dec 16, 2025 | 39,019.61 | 40,098.04 | 39,019.61 | 40,098.04 | 40,098.04 | - | 673 |
| Dec 15, 2025 | 37,843.14 | 40,196.08 | 37,843.14 | 40,098.04 | 40,098.04 | - | 4,201 |
| Dec 12, 2025 | 39,705.88 | 40,196.08 | 39,705.88 | 40,098.04 | 40,098.04 | 2.51% | 1,123 |
| Dec 11, 2025 | 39,117.65 | 39,117.65 | 39,117.65 | 39,117.65 | 39,117.65 | -1.48% | 108 |
| Dec 10, 2025 | 39,705.88 | 39,705.88 | 39,705.88 | 39,705.88 | 39,705.88 | -1.22% | 2,550 |
| Dec 8, 2025 | 39,313.73 | 40,196.08 | 39,215.69 | 40,196.08 | 40,196.08 | - | 3,366 |
| Dec 5, 2025 | 39,215.69 | 40,196.08 | 39,215.69 | 40,196.08 | 40,196.08 | - | 637 |
| Dec 4, 2025 | 39,411.77 | 40,196.08 | 39,411.77 | 40,196.08 | 40,196.08 | -0.97% | 2,449 |